시장 데이터를 불러오는 중
전체 종목
WisdomTree Global High Dividend Fund 과거 주가
WisdomTree Global High Dividend Fund · DEW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Global High Dividend Fund · DEW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,112 | ₩93,300 | ₩93,112 | ₩93,300 | +0.20% | 4.7천 |
| 2026.10.08 | ₩92,308 | ₩93,273 | ₩92,187 | ₩93,273 | +1.05% | 9.2천 |
| 2026.10.07 | ₩92,576 | ₩92,576 | ₩92,321 | ₩92,361 | -0.23% | 5.7천 |
| 2026.10.06 | ₩92,522 | ₩93,475 | ₩92,522 | ₩92,951 | +0.46% | 7.3만 |
| 2026.10.05 | ₩92,106 | ₩92,348 | ₩91,463 | ₩92,200 | +0.10% | 4.9천 |
| 2026.10.02 | ₩91,905 | ₩92,187 | ₩91,691 | ₩92,187 | +0.31% | 3.9천 |
| 2026.10.01 | ₩91,972 | ₩91,972 | ₩91,328 | ₩91,838 | -0.15% | 7.1천 |
| 2026.09.30 | ₩93,193 | ₩93,193 | ₩92,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,442 |
| -0.81% |
| 1.7천 |
| 2026.09.29 | ₩93,488 | ₩93,488 | ₩92,643 | ₩93,233 | -0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩93,957 | ₩93,957 | ₩93,475 | ₩93,890 | -0.07% | 2.5만 |
|---|
| 2026.09.25 | ₩93,716 | ₩93,998 | ₩93,528 | ₩93,998 | +0.30% | 1.5천 |
|---|
| 2026.09.24 | ₩94,735 | ₩94,735 | ₩94,266 | ₩94,333 | -0.42% | 1.8천 |
|---|
| 2026.09.23 | ₩94,749 | ₩94,749 | ₩94,279 | ₩94,279 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩95,580 | ₩95,594 | ₩95,379 | ₩95,379 | -0.21% | 2.4천 |
|---|
| 2026.09.21 | ₩95,741 | ₩95,808 | ₩95,607 | ₩95,607 | -0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩95,621 | ₩95,674 | ₩95,500 | ₩95,553 | -0.07% | 4천 |
|---|
| 2026.09.17 | ₩96,264 | ₩96,358 | ₩96,077 | ₩96,238 | -0.03% | 4천 |
|---|
| 2026.09.16 | ₩96,573 | ₩96,586 | ₩95,272 | ₩95,621 | -0.99% | 2.3만 |
|---|
| 2026.09.15 | ₩96,331 | ₩96,613 | ₩96,318 | ₩96,452 | +0.13% | 3.7천 |
|---|
| 2026.09.14 | ₩96,412 | ₩96,855 | ₩96,412 | ₩96,479 | +0.07% | 2.4천 |
|---|
| 2026.09.11 | ₩96,761 | ₩96,895 | ₩96,613 | ₩96,613 | -0.15% | 1.8천 |
|---|
| 2026.09.10 | ₩96,627 | ₩96,627 | ₩96,251 | ₩96,251 | -0.39% | 1.4천 |
|---|
| 2026.09.09 | ₩97,244 | ₩97,244 | ₩96,533 | ₩96,613 | -0.65% | 8.3천 |
|---|
| 2026.09.08 | ₩97,324 | ₩97,498 | ₩97,029 | ₩97,029 | -0.30% | 1.8천 |
|---|
| 2026.09.04 | ₩97,485 | ₩97,887 | ₩97,485 | ₩97,525 | +0.04% | 3.5천 |
|---|
| 2026.09.03 | ₩97,981 | ₩98,035 | ₩97,780 | ₩97,820 | -0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩97,150 | ₩97,378 | ₩97,150 | ₩97,337 | +0.19% | 900 |
|---|
| 2026.09.01 | ₩97,217 | ₩97,217 | ₩96,747 | ₩96,787 | -0.44% | 1.6천 |
|---|
| 2026.08.31 | ₩97,458 | ₩97,458 | ₩96,586 | ₩96,586 | -0.89% | 2.3천 |
|---|
| 2026.08.28 | ₩97,163 | ₩97,163 | ₩96,627 | ₩96,720 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩97,485 | ₩97,485 | ₩96,586 | ₩96,586 | -0.92% | 4.5만 |
|---|
| 2026.08.26 | ₩98,276 | ₩98,504 | ₩98,276 | ₩98,303 | +0.03% | 6.9천 |
|---|
| 2026.08.25 | ₩98,008 | ₩98,343 | ₩98,008 | ₩98,343 | +0.34% | 2천 |
|---|
| 2026.08.24 | ₩98,209 | ₩98,263 | ₩98,048 | ₩98,263 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩98,437 | ₩98,518 | ₩98,048 | ₩98,048 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩98,102 | ₩98,317 | ₩97,834 | ₩97,834 | -0.27% | 2.7천 |
|---|
| 2026.08.19 | ₩98,545 | ₩98,598 | ₩98,075 | ₩98,075 | -0.48% | 6.7천 |
|---|
| 2026.08.18 | ₩97,968 | ₩98,343 | ₩97,686 | ₩97,686 | -0.29% | 3.4천 |
|---|
| 2026.08.17 | ₩97,646 | ₩97,646 | ₩97,445 | ₩97,445 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩97,512 | ₩97,861 | ₩97,512 | ₩97,686 | +0.18% | 1.9천 |
|---|
| 2026.08.13 | ₩97,042 | ₩97,404 | ₩97,042 | ₩97,378 | +0.35% | 2.6천 |
|---|
| 2026.08.12 | ₩96,814 | ₩96,922 | ₩96,814 | ₩96,828 | +0.01% | 1천 |
|---|
| 2026.08.11 | ₩96,720 | ₩97,042 | ₩96,559 | ₩96,694 | -0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩96,305 | ₩96,600 | ₩96,103 | ₩96,519 | +0.22% | 6.3천 |
|---|
| 2026.08.07 | ₩96,506 | ₩96,680 | ₩96,238 | ₩96,559 | +0.06% | 5.4만 |
|---|
| 2026.08.06 | ₩97,123 | ₩97,123 | ₩96,144 | ₩96,197 | -0.95% | 1.8천 |
|---|
| 2026.08.05 | ₩97,244 | ₩97,244 | ₩96,385 | ₩96,399 | -0.87% | 5.3천 |
|---|
| 2026.08.04 | ₩96,707 | ₩96,962 | ₩96,036 | ₩96,935 | +0.24% | 4천 |
|---|
| 2026.08.03 | ₩97,016 | ₩97,069 | ₩96,546 | ₩96,747 | -0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩96,922 | ₩96,935 | ₩96,130 | ₩96,881 | -0.04% | 6.5천 |
|---|
| 2026.07.30 | ₩96,962 | ₩97,136 | ₩96,412 | ₩97,136 | +0.18% | 5.7만 |
|---|
| 2026.07.29 | ₩97,404 | ₩97,404 | ₩96,895 | ₩96,895 | -0.52% | 4.6천 |
|---|
| 2026.07.28 | ₩97,056 | ₩97,539 | ₩96,908 | ₩97,029 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩96,466 | ₩96,734 | ₩96,117 | ₩96,238 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩96,050 | ₩96,922 | ₩96,050 | ₩96,291 | +0.25% | 1.3만 |
|---|
| 2026.07.23 | ₩95,594 | ₩95,782 | ₩95,285 | ₩95,782 | +0.20% | 4.3만 |
|---|
| 2026.07.22 | ₩96,023 | ₩96,197 | ₩95,849 | ₩96,063 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩94,856 | ₩95,352 | ₩94,856 | ₩95,352 | +0.52% | 3.1천 |
|---|
| 2026.07.20 | ₩95,352 | ₩95,352 | ₩94,829 | ₩94,829 | -0.55% | 2.7천 |
|---|
| 2026.07.17 | ₩95,500 | ₩95,902 | ₩95,178 | ₩95,366 | -0.14% | 2.4천 |
|---|
| 2026.07.16 | ₩94,226 | ₩95,205 | ₩94,226 | ₩95,178 | +1.01% | 3.7천 |
|---|
| 2026.07.15 | ₩94,038 | ₩94,413 | ₩94,038 | ₩94,212 | +0.19% | 3천 |
|---|
| 2026.07.14 | ₩94,655 | ₩94,655 | ₩93,931 | ₩93,931 | -0.77% | 3.5천 |
|---|
| 2026.07.13 | ₩94,279 | ₩94,293 | ₩93,877 | ₩93,877 | -0.43% | 1.2천 |
|---|
| 2026.07.10 | ₩93,703 | ₩93,783 | ₩93,555 | ₩93,783 | +0.09% | 2.7천 |
|---|
| 2026.07.09 | ₩93,461 | ₩93,528 | ₩93,246 | ₩93,300 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩93,837 | ₩93,837 | ₩93,367 | ₩93,367 | -0.50% | 1.8천 |
|---|
| 2026.07.07 | ₩94,145 | ₩94,172 | ₩93,729 | ₩93,823 | -0.34% | 3.4천 |
|---|
| 2026.07.06 | ₩93,233 | ₩93,233 | ₩92,898 | ₩93,112 | -0.13% | 1.3천 |
|---|
| 2026.07.02 | ₩92,710 | ₩92,898 | ₩92,616 | ₩92,898 | +0.20% | 1.1천 |
|---|
| 2026.07.01 | ₩91,624 | ₩92,106 | ₩91,624 | ₩91,825 | +0.22% | 2.5천 |
|---|
| 2026.06.30 | ₩92,053 | ₩92,388 | ₩92,053 | ₩92,133 | +0.09% | 1.8천 |
|---|
| 2026.06.29 | ₩92,737 | ₩92,925 | ₩92,254 | ₩92,495 | -0.26% | 1.4만 |
|---|
| 2026.06.26 | ₩92,334 | ₩92,603 | ₩92,241 | ₩92,603 | +0.29% | 3.3천 |
|---|
| 2026.06.25 | ₩92,173 | ₩92,173 | ₩92,039 | ₩92,053 | -0.13% | 7.8천 |
|---|
| 2026.06.24 | ₩92,616 | ₩92,737 | ₩92,549 | ₩92,670 | +0.06% | 1만 |
|---|
| 2026.06.23 | ₩92,925 | ₩92,978 | ₩92,831 | ₩92,938 | +0.01% | 6.2천 |
|---|
| 2026.06.22 | ₩92,012 | ₩92,750 | ₩92,012 | ₩92,549 | +0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩92,388 | ₩92,388 | ₩91,892 | ₩92,053 | -0.36% | 1.5천 |
|---|
| 2026.06.17 | ₩93,635 | ₩93,635 | ₩92,241 | ₩92,241 | -1.49% | 1.9천 |
|---|
| 2026.06.16 | ₩93,850 | ₩93,850 | ₩93,568 | ₩93,568 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩93,890 | ₩93,890 | ₩93,381 | ₩93,381 | -0.54% | 2.3천 |
|---|
| 2026.06.12 | ₩94,145 | ₩94,185 | ₩93,998 | ₩93,998 | -0.16% | 900 |
|---|
| 2026.06.11 | ₩93,193 | ₩93,475 | ₩93,139 | ₩93,407 | +0.23% | 2천 |
|---|
| 2026.06.10 | ₩92,764 | ₩92,764 | ₩92,536 | ₩92,536 | -0.25% | 1.4천 |
|---|
| 2026.06.09 | ₩91,972 | ₩92,536 | ₩91,878 | ₩92,428 | +0.50% | 2.3천 |
|---|
| 2026.06.08 | ₩91,905 | ₩91,945 | ₩91,852 | ₩91,852 | -0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩92,562 | ₩92,562 | ₩92,106 | ₩92,106 | -0.49% | 500 |
|---|
| 2026.06.04 | ₩92,737 | ₩92,737 | ₩92,616 | ₩92,710 | -0.03% | 3.4천 |
|---|
| 2026.06.03 | ₩91,865 | ₩92,375 | ₩91,811 | ₩91,811 | -0.06% | 5.9천 |
|---|
| 2026.06.02 | ₩91,395 | ₩92,053 | ₩91,395 | ₩91,986 | +0.65% | 1.1천 |
|---|
| 2026.06.01 | ₩91,932 | ₩91,932 | ₩91,556 | ₩91,556 | -0.41% | 1.8천 |
|---|
| 2026.05.29 | ₩92,361 | ₩92,670 | ₩91,945 | ₩92,281 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩92,401 | ₩92,495 | ₩92,281 | ₩92,361 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩92,710 | ₩92,710 | ₩92,549 | ₩92,549 | -0.17% | 800 |
|---|
| 2026.05.26 | ₩92,951 | ₩92,951 | ₩92,710 | ₩92,844 | -0.12% | 2천 |
|---|
| 2026.05.22 | ₩92,844 | ₩93,112 | ₩92,844 | ₩93,018 | +0.19% | 1.8천 |
|---|
| 2026.05.21 | ₩92,495 | ₩92,871 | ₩92,308 | ₩92,804 | +0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩92,147 | ₩92,589 | ₩92,147 | ₩92,442 | +0.32% | 1.5천 |
|---|
| 2026.05.19 | ₩91,852 | ₩92,267 | ₩91,798 | ₩92,039 | +0.20% | 3천 |
|---|
| 2026.05.18 | ₩91,597 | ₩91,959 | ₩91,570 | ₩91,959 | +0.40% | 900 |
|---|
| 2026.05.15 | ₩91,288 | ₩91,288 | ₩90,685 | ₩90,725 | -0.62% | 2.1천 |
|---|
| 2026.05.14 | ₩91,771 | ₩91,771 | ₩91,610 | ₩91,610 | -0.18% | 700 |
|---|
| 2026.05.13 | ₩91,141 | ₩91,422 | ₩91,141 | ₩91,422 | +0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩91,422 | ₩91,516 | ₩91,395 | ₩91,449 | +0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩91,328 | ₩91,409 | ₩91,167 | ₩91,167 | -0.18% | 2.3천 |
|---|
| 2026.05.08 | ₩91,100 | ₩91,100 | ₩90,738 | ₩90,805 | -0.32% | 4.6천 |
|---|
| 2026.05.07 | ₩91,302 | ₩91,302 | ₩90,859 | ₩90,859 | -0.48% | 3.8천 |
|---|
| 2026.05.06 | ₩92,267 | ₩92,267 | ₩91,999 | ₩92,187 | -0.09% | 2천 |
|---|
| 2026.05.05 | ₩91,489 | ₩91,892 | ₩91,382 | ₩91,731 | +0.26% | 1.2천 |
|---|
| 2026.05.04 | ₩91,288 | ₩91,449 | ₩90,872 | ₩91,047 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩92,388 | ₩92,442 | ₩91,919 | ₩91,919 | -0.51% | 1.5천 |
|---|
| 2026.04.30 | ₩91,999 | ₩92,227 | ₩91,945 | ₩92,227 | +0.25% | 1.1천 |
|---|
| 2026.04.29 | ₩90,390 | ₩90,537 | ₩90,390 | ₩90,537 | +0.16% | 800 |
|---|
| 2026.04.28 | ₩90,872 | ₩91,060 | ₩90,497 | ₩90,819 | -0.06% | 2.5천 |
|---|
| 2026.04.27 | ₩90,510 | ₩90,805 | ₩90,416 | ₩90,416 | -0.10% | 1.2천 |
|---|
| 2026.04.24 | ₩90,779 | ₩90,779 | ₩90,470 | ₩90,591 | -0.21% | 1.9천 |
|---|
| 2026.04.23 | ₩90,966 | ₩90,966 | ₩90,658 | ₩90,832 | -0.15% | 1.4천 |
|---|
| 2026.04.22 | ₩90,403 | ₩90,403 | ₩90,148 | ₩90,148 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩91,208 | ₩91,208 | ₩90,282 | ₩90,282 | -1.01% | 1.3천 |
|---|
| 2026.04.20 | ₩91,369 | ₩91,489 | ₩91,114 | ₩91,114 | -0.28% | 1.8천 |
|---|
| 2026.04.17 | ₩91,060 | ₩91,288 | ₩90,966 | ₩91,288 | +0.25% | 3천 |
|---|
| 2026.04.16 | ₩90,953 | ₩90,953 | ₩90,685 | ₩90,886 | -0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩91,127 | ₩91,127 | ₩90,752 | ₩90,886 | -0.26% | 2.8천 |
|---|
| 2026.04.14 | ₩90,980 | ₩91,141 | ₩90,939 | ₩91,141 | +0.18% | 2.8천 |
|---|
| 2026.04.13 | ₩90,591 | ₩90,953 | ₩90,577 | ₩90,953 | +0.40% | 3.3천 |
|---|
| 2026.04.10 | ₩91,328 | ₩91,328 | ₩90,779 | ₩91,007 | -0.35% | 3.9천 |
|---|
| 2026.04.09 | ₩90,953 | ₩91,395 | ₩90,899 | ₩91,141 | +0.21% | 1.3만 |
|---|
| 2026.04.08 | ₩90,497 | ₩90,913 | ₩90,497 | ₩90,913 | +0.46% | 3.3천 |
|---|
| 2026.04.07 | ₩89,625 | ₩90,872 | ₩89,330 | ₩89,933 | +0.34% | 1.5만 |
|---|
| 2026.04.06 | ₩89,357 | ₩89,866 | ₩89,357 | ₩89,799 | +0.50% | 5.4천 |
|---|
| 2026.04.02 | ₩88,767 | ₩89,451 | ₩88,713 | ₩89,410 | +0.73% | 3.6천 |
|---|
| 2026.04.01 | ₩88,807 | ₩89,249 | ₩88,807 | ₩89,249 | +0.50% | 4천 |
|---|
| 2026.03.31 | ₩88,565 | ₩89,048 | ₩88,552 | ₩88,968 | +0.45% | 2.4천 |
|---|
| 2026.03.30 | ₩88,337 | ₩88,418 | ₩87,586 | ₩87,774 | -0.64% | 3.3천 |
|---|
| 2026.03.27 | ₩87,559 | ₩88,029 | ₩87,358 | ₩87,358 | -0.23% | 2.5천 |
|---|
| 2026.03.26 | ₩87,613 | ₩88,176 | ₩87,264 | ₩87,466 | -0.17% | 5.8천 |
|---|
| 2026.03.25 | ₩88,176 | ₩88,458 | ₩88,150 | ₩88,311 | +0.15% | 4.6천 |
|---|
| 2026.03.24 | ₩87,063 | ₩88,069 | ₩87,063 | ₩87,720 | +0.75% | 1.3천 |
|---|
| 2026.03.23 | ₩87,103 | ₩88,243 | ₩87,103 | ₩87,653 | +0.63% | 4.9천 |
|---|
| 2026.03.20 | ₩87,278 | ₩87,345 | ₩86,433 | ₩86,822 | -0.52% | 2만 |
|---|
| 2026.03.19 | ₩87,814 | ₩88,753 | ₩87,814 | ₩88,445 | +0.72% | 7.3천 |
|---|
| 2026.03.18 | ₩89,062 | ₩89,062 | ₩88,311 | ₩88,311 | -0.84% | 4.9천 |
|---|
| 2026.03.17 | ₩89,826 | ₩90,108 | ₩89,531 | ₩89,531 | -0.33% | 4.4천 |
|---|
| 2026.03.16 | ₩89,223 | ₩89,464 | ₩89,223 | ₩89,236 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩88,753 | ₩88,847 | ₩88,364 | ₩88,404 | -0.39% | 4.4천 |
|---|
| 2026.03.12 | ₩88,726 | ₩89,142 | ₩88,659 | ₩88,713 | -0.02% | 7천 |
|---|
| 2026.03.11 | ₩89,156 | ₩89,451 | ₩89,115 | ₩89,357 | +0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩89,397 | ₩90,135 | ₩89,303 | ₩89,303 | -0.11% | 3.5천 |
|---|
| 2026.03.09 | ₩88,793 | ₩89,571 | ₩88,512 | ₩89,477 | +0.77% | 4천 |
|---|
| 2026.03.06 | ₩89,263 | ₩89,424 | ₩88,834 | ₩89,343 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩90,537 | ₩90,537 | ₩89,451 | ₩89,974 | -0.62% | 9.6천 |
|---|
| 2026.03.04 | ₩91,033 | ₩91,208 | ₩90,631 | ₩91,208 | +0.19% | 3.2천 |
|---|
| 2026.03.03 | ₩90,618 | ₩91,074 | ₩89,156 | ₩90,832 | +0.24% | 2.2만 |
|---|
| 2026.03.02 | ₩92,066 | ₩92,401 | ₩91,959 | ₩92,401 | +0.36% | 3.2천 |
|---|
| 2026.02.27 | ₩92,616 | ₩92,737 | ₩92,576 | ₩92,697 | +0.09% | 3.7천 |
|---|
| 2026.02.26 | ₩92,442 | ₩92,603 | ₩92,281 | ₩92,562 | +0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩92,375 | ₩92,375 | ₩91,825 | ₩92,361 | -0.01% | 2.3천 |
|---|
| 2026.02.24 | ₩91,852 | ₩92,106 | ₩91,731 | ₩92,093 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩92,334 | ₩92,334 | ₩91,624 | ₩91,945 | -0.42% | 4.4천 |
|---|
| 2026.02.20 | ₩91,382 | ₩92,254 | ₩91,382 | ₩92,254 | +0.95% | 2.8천 |
|---|
| 2026.02.19 | ₩91,489 | ₩91,570 | ₩91,382 | ₩91,570 | +0.09% | 2.4천 |
|---|
| 2026.02.18 | ₩91,744 | ₩91,744 | ₩91,395 | ₩91,503 | -0.26% | 5.6천 |
|---|
| 2026.02.17 | ₩91,422 | ₩91,530 | ₩90,886 | ₩91,436 | +0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩90,832 | ₩91,369 | ₩90,564 | ₩91,208 | +0.41% | 3.6천 |
|---|
| 2026.02.12 | ₩91,007 | ₩91,436 | ₩90,859 | ₩90,966 | -0.04% | 3.5천 |
|---|
| 2026.02.11 | ₩91,275 | ₩91,677 | ₩91,275 | ₩91,543 | +0.29% | 3.4천 |
|---|
| 2026.02.10 | ₩90,993 | ₩91,167 | ₩90,886 | ₩90,939 | -0.06% | 2.4천 |
|---|
| 2026.02.09 | ₩90,564 | ₩90,913 | ₩90,550 | ₩90,819 | +0.28% | 4.8천 |
|---|
| 2026.02.06 | ₩90,081 | ₩90,618 | ₩90,081 | ₩90,618 | +0.60% | 4.7천 |
|---|
| 2026.02.05 | ₩89,290 | ₩89,370 | ₩89,115 | ₩89,223 | -0.08% | 4.4천 |
|---|
| 2026.02.04 | ₩89,115 | ₩89,920 | ₩89,115 | ₩89,799 | +0.77% | 2.7만 |
|---|
| 2026.02.03 | ₩87,653 | ₩88,632 | ₩87,653 | ₩88,632 | +1.12% | 5.3천 |
|---|
| 2026.02.02 | ₩87,412 | ₩87,761 | ₩87,345 | ₩87,626 | +0.25% | 6.2천 |
|---|
| 2026.01.30 | ₩87,144 | ₩87,385 | ₩86,916 | ₩87,385 | +0.28% | 2.6천 |
|---|
| 2026.01.29 | ₩87,358 | ₩87,720 | ₩87,170 | ₩87,291 | -0.08% | 3.6천 |
|---|
| 2026.01.28 | ₩86,728 | ₩86,889 | ₩86,460 | ₩86,634 | -0.11% | 5.6천 |
|---|
| 2026.01.27 | ₩86,446 | ₩87,157 | ₩86,419 | ₩87,063 | +0.71% | 1.3만 |
|---|
| 2026.01.26 | ₩86,178 | ₩86,245 | ₩85,936 | ₩86,071 | -0.12% | 3.7천 |
|---|
| 2026.01.23 | ₩85,561 | ₩85,762 | ₩85,454 | ₩85,722 | +0.19% | 2.6천 |
|---|
| 2026.01.22 | ₩85,829 | ₩85,950 | ₩85,480 | ₩85,628 | -0.23% | 7.9천 |
|---|
| 2026.01.21 | ₩84,917 | ₩85,615 | ₩84,917 | ₩85,480 | +0.66% | 3.5천 |
|---|
| 2026.01.20 | ₩84,837 | ₩84,944 | ₩84,421 | ₩84,474 | -0.43% | 9.3천 |
|---|
| 2026.01.16 | ₩85,105 | ₩85,400 | ₩85,105 | ₩85,319 | +0.25% | 4.2천 |
|---|
| 2026.01.15 | ₩84,998 | ₩85,480 | ₩84,783 | ₩85,212 | +0.25% | 4.7만 |
|---|
| 2026.01.14 | ₩84,434 | ₩84,971 | ₩84,434 | ₩84,944 | +0.60% | 3.4천 |
|---|
| 2026.01.13 | ₩84,005 | ₩84,112 | ₩83,817 | ₩84,059 | +0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩83,884 | ₩84,032 | ₩83,589 | ₩84,032 | +0.18% | 6.9천 |
|---|
| 2026.01.09 | ₩83,938 | ₩83,938 | ₩83,683 | ₩83,817 | -0.14% | 2.5천 |
|---|
| 2026.01.08 | ₩82,945 | ₩83,871 | ₩82,945 | ₩83,844 | +1.08% | 5.9천 |
|---|
| 2026.01.07 | ₩83,589 | ₩83,589 | ₩82,905 | ₩83,093 | -0.59% | 3.3천 |
|---|
| 2026.01.06 | ₩83,428 | ₩83,737 | ₩83,428 | ₩83,482 | +0.06% | 8.8천 |
|---|
| 2026.01.05 | ₩83,080 | ₩83,629 | ₩82,892 | ₩83,562 | +0.58% | 1만 |
|---|
| 2026.01.02 | ₩83,066 | ₩83,549 | ₩83,066 | ₩83,160 | +0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩82,959 | ₩82,959 | ₩82,610 | ₩82,610 | -0.42% | 1.9천 |
|---|
| 2025.12.30 | ₩83,066 | ₩83,254 | ₩82,959 | ₩83,120 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩83,039 | ₩83,093 | ₩82,664 | ₩82,691 | -0.42% | 4만 |
|---|
| 2025.12.26 | ₩83,200 | ₩83,428 | ₩82,878 | ₩82,999 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩83,616 | ₩83,804 | ₩83,603 | ₩83,804 | +0.22% | 2.6천 |
|---|
| 2025.12.23 | ₩83,361 | ₩83,629 | ₩83,361 | ₩83,495 | +0.16% | 4.1천 |
|---|
| 2025.12.22 | ₩83,308 | ₩83,321 | ₩83,294 | ₩83,294 | -0.02% | 700 |
|---|
| 2025.12.19 | ₩83,200 | ₩83,321 | ₩82,972 | ₩82,972 | -0.27% | 4.1천 |
|---|
| 2025.12.18 | ₩83,308 | ₩83,401 | ₩82,932 | ₩83,012 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩82,959 | ₩83,200 | ₩82,959 | ₩83,093 | +0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩83,375 | ₩83,375 | ₩82,583 | ₩82,771 | -0.72% | 3.6천 |
|---|
| 2025.12.15 | ₩83,468 | ₩83,468 | ₩83,133 | ₩83,428 | -0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩83,093 | ₩83,147 | ₩82,986 | ₩83,012 | -0.10% | 1.9천 |
|---|
| 2025.12.11 | ₩83,039 | ₩83,415 | ₩83,039 | ₩83,281 | +0.29% | 1.3천 |
|---|
| 2025.12.10 | ₩82,275 | ₩82,784 | ₩82,275 | ₩82,744 | +0.57% | 1.3천 |
|---|
| 2025.12.09 | ₩82,154 | ₩82,154 | ₩81,832 | ₩81,832 | -0.39% | 1.5천 |
|---|
| 2025.12.08 | ₩81,792 | ₩82,047 | ₩81,765 | ₩81,778 | -0.02% | 3.9천 |
|---|
| 2025.12.05 | ₩82,395 | ₩82,543 | ₩82,114 | ₩82,208 | -0.23% | 2.3천 |
|---|
| 2025.12.04 | ₩82,382 | ₩82,503 | ₩82,208 | ₩82,275 | -0.13% | 1.4천 |
|---|
| 2025.12.03 | ₩82,194 | ₩82,543 | ₩82,194 | ₩82,489 | +0.36% | 1.5천 |
|---|
| 2025.12.02 | ₩82,369 | ₩82,369 | ₩81,832 | ₩82,033 | -0.41% | 2.9천 |
|---|
| 2025.12.01 | ₩82,127 | ₩82,127 | ₩81,913 | ₩81,913 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩81,926 | ₩82,422 | ₩81,926 | ₩82,395 | +0.57% | 1.5천 |
|---|
| 2025.11.26 | ₩82,194 | ₩82,194 | ₩82,074 | ₩82,074 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩80,974 | ₩81,644 | ₩80,974 | ₩81,524 | +0.68% | 4천 |
|---|
| 2025.11.24 | ₩80,719 | ₩80,840 | ₩80,397 | ₩80,692 | -0.03% | 4.2천 |
|---|
| 2025.11.21 | ₩80,021 | ₩80,933 | ₩80,021 | ₩80,638 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩80,518 | ₩80,719 | ₩79,458 | ₩79,458 | -1.32% | 9천 |
|---|
| 2025.11.19 | ₩80,491 | ₩80,491 | ₩79,981 | ₩80,102 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩80,705 | ₩80,705 | ₩80,705 | ₩80,705 | 0.00% | 600 |
|---|
| 2025.11.17 | ₩81,148 | ₩81,349 | ₩80,491 | ₩80,598 | -0.68% | 1.9천 |
|---|
| 2025.11.14 | ₩81,282 | ₩81,403 | ₩81,242 | ₩81,403 | +0.15% | 1.5천 |
|---|
| 2025.11.13 | ₩81,899 | ₩82,154 | ₩81,457 | ₩81,457 | -0.54% | 3.5천 |
|---|
| 2025.11.12 | ₩81,859 | ₩81,859 | ₩81,832 | ₩81,832 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩81,148 | ₩81,698 | ₩81,148 | ₩81,644 | +0.61% | 4.5천 |
|---|
| 2025.11.10 | ₩80,665 | ₩81,068 | ₩80,410 | ₩81,068 | +0.50% | 9.8천 |
|---|
| 2025.11.07 | ₩79,673 | ₩80,424 | ₩79,673 | ₩80,410 | +0.93% | 1.2만 |
|---|
| 2025.11.06 | ₩79,834 | ₩79,834 | ₩79,686 | ₩79,686 | -0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩79,418 | ₩79,767 | ₩79,418 | ₩79,686 | +0.34% | 2.4천 |
|---|
| 2025.11.04 | ₩78,989 | ₩79,391 | ₩78,935 | ₩79,150 | +0.20% | 9.4천 |
|---|
| 2025.11.03 | ₩79,793 | ₩79,793 | ₩79,082 | ₩79,485 | -0.39% | 2천 |
|---|
| 2025.10.31 | ₩79,673 | ₩79,793 | ₩79,565 | ₩79,713 | +0.05% | 1.9천 |
|---|
| 2025.10.30 | ₩79,659 | ₩80,249 | ₩79,659 | ₩79,874 | +0.27% | 2.1천 |
|---|
| 2025.10.29 | ₩80,786 | ₩80,866 | ₩79,901 | ₩80,088 | -0.86% | 7.1천 |
|---|
| 2025.10.28 | ₩80,987 | ₩80,987 | ₩80,799 | ₩80,840 | -0.18% | 1.3천 |
|---|
| 2025.10.27 | ₩81,296 | ₩81,296 | ₩81,161 | ₩81,255 | -0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩81,108 | ₩81,161 | ₩81,014 | ₩81,014 | -0.12% | 2.1천 |
|---|
| 2025.10.23 | ₩80,893 | ₩81,081 | ₩80,759 | ₩80,866 | -0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩80,451 | ₩80,732 | ₩80,384 | ₩80,625 | +0.22% | 4.2천 |
|---|
| 2025.10.21 | ₩80,612 | ₩80,612 | ₩80,316 | ₩80,491 | -0.15% | 1.6천 |
|---|
| 2025.10.20 | ₩80,330 | ₩80,652 | ₩80,330 | ₩80,612 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩79,740 | ₩80,196 | ₩79,740 | ₩80,196 | +0.57% | 2.7천 |
|---|
| 2025.10.16 | ₩80,236 | ₩80,276 | ₩79,780 | ₩79,780 | -0.57% | 2.8천 |
|---|
| 2025.10.15 | ₩80,263 | ₩80,263 | ₩79,592 | ₩80,075 | -0.23% | 4천 |
|---|
| 2025.10.14 | ₩79,310 | ₩79,968 | ₩79,310 | ₩79,887 | +0.73% | 4.3천 |
|---|
| 2025.10.13 | ₩79,270 | ₩79,391 | ₩79,270 | ₩79,310 | +0.05% | 1.6천 |
|---|
| 2025.10.10 | ₩79,914 | ₩79,914 | ₩78,680 | ₩78,680 | -1.54% | 2.4천 |
|---|